Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.79 15.08 14.67 15.02 43,708 +0.30(+2.06%)
Sep 29, 2015 14.67 14.78 14.61 14.72 25,051 +0.04(+0.25%)
Sep 28, 2015 14.53 14.90 14.46 14.68 73,184 +0.12(+0.79%)
Sep 25, 2015 15.37 15.37 14.54 14.56 93,568 -0.70(-4.59%)
Sep 24, 2015 15.08 15.63 14.98 15.27 109,373 +0.14(+0.96%)
Sep 23, 2015 14.96 15.17 14.89 15.12 38,813 +0.26(+1.75%)
Sep 22, 2015 14.59 14.94 14.59 14.86 42,233 +0.11(+0.73%)
Sep 21, 2015 14.78 14.93 14.71 14.75 28,248 +0.04(+0.30%)
Sep 18, 2015 14.60 14.76 14.51 14.71 66,873 +0.02(+0.15%)
Sep 17, 2015 14.69 14.90 14.65 14.69 46,983 -0.03(-0.20%)
Sep 16, 2015 14.89 14.89 14.64 14.72 25,486 -0.16(-1.07%)
Sep 15, 2015 14.67 14.94 14.67 14.88 24,290 +0.20(+1.33%)
Sep 14, 2015 14.56 14.69 14.56 14.68 20,748 +0.10(+0.69%)
Sep 11, 2015 14.38 14.60 14.38 14.58 18,941 +0.10(+0.70%)
Sep 10, 2015 14.28 14.51 14.28 14.48 47,762 +0.20(+1.37%)
Sep 09, 2015 14.60 14.61 14.27 14.28 54,172 -0.19(-1.30%)
Sep 08, 2015 14.31 14.55 14.28 14.47 48,092 +0.34(+2.39%)
Sep 04, 2015 14.32 14.13 14.13 14.13 56,452 -0.34(-2.33%)
Sep 03, 2015 14.51 14.56 14.43 14.47 27,132 +0.01(+0.05%)
Sep 02, 2015 14.33 14.48 14.31 14.46 37,153 +0.29(+2.08%)
Sep 01, 2015 14.36 14.49 14.13 14.17 42,664 -0.39(-2.71%)
Aug 31, 2015 14.41 14.61 14.41 14.56 41,588 +0.07(+0.50%)
Aug 28, 2015 14.45 14.69 14.35 14.49 40,361 +0.00(+0.00%)
Aug 27, 2015 14.64 14.80 14.35 14.49 50,127 -0.09(-0.59%)
Aug 26, 2015 14.25 14.60 14.17 14.58 65,209 +0.55(+3.89%)
Aug 25, 2015 14.45 14.45 14.03 14.03 69,529 -0.01(-0.05%)
Aug 24, 2015 14.23 14.61 14.01 14.04 68,833 -0.56(-3.83%)
Aug 21, 2015 14.28 14.71 14.28 14.60 59,122 +0.06(+0.39%)
Aug 20, 2015 14.62 14.76 14.53 14.54 63,646 -0.20(-1.36%)
Aug 19, 2015 14.71 14.84 14.60 14.74 34,181 -0.06(-0.39%)
Aug 18, 2015 14.74 14.89 14.57 14.80 45,969 +0.03(+0.19%)
Aug 17, 2015 14.61 14.99 14.61 14.77 27,627 +0.00(+0.00%)
Aug 14, 2015 14.50 14.83 14.50 14.77 19,467 +0.23(+1.58%)
Aug 13, 2015 14.17 14.70 14.17 14.54 36,202 +0.37(+2.58%)
Aug 12, 2015 14.51 14.74 14.14 14.18 137,271 -0.44(-2.99%)
Aug 11, 2015 14.62 14.74 14.60 14.61 35,665 -0.06(-0.39%)
Aug 10, 2015 14.64 14.74 14.59 14.67 114,533 +0.05(+0.34%)
Aug 07, 2015 14.49 14.64 14.49 14.62 58,334 +0.05(+0.34%)
Aug 06, 2015 14.62 14.72 14.51 14.57 45,361 -0.06(-0.39%)
Aug 05, 2015 14.54 14.74 14.54 14.63 48,945 +0.03(+0.20%)
Aug 04, 2015 14.67 14.75 14.53 14.60 221,776 -0.09(-0.64%)
Aug 03, 2015 14.76 15.02 14.56 14.69 40,384 -0.09(-0.58%)
Jul 31, 2015 14.60 14.87 14.52 14.78 40,074 +0.22(+1.48%)
Jul 30, 2015 14.27 14.67 14.27 14.56 45,117 +0.17(+1.15%)
Jul 29, 2015 14.46 14.56 14.38 14.40 30,954 -0.11(-0.79%)
Jul 28, 2015 14.50 14.63 14.35 14.51 48,132 +0.06(+0.40%)
Jul 27, 2015 14.41 14.63 14.41 14.46 39,829 -0.07(-0.49%)
Jul 24, 2015 14.37 14.64 14.30 14.53 154,954 +0.15(+1.05%)
Jul 23, 2015 14.43 14.44 14.33 14.38 137,509 +0.02(+0.15%)
Jul 22, 2015 14.67 14.79 14.35 14.36 135,813 -0.37(-2.49%)
Jul 21, 2015 15.02 15.02 13.21 14.72 214,564 -0.19(-1.25%)
Jul 20, 2015 14.87 15.01 14.78 14.91 29,754 -0.14(-0.95%)
Jul 17, 2015 15.14 15.15 14.94 15.05 24,440 -0.05(-0.33%)
Jul 16, 2015 15.24 15.28 15.08 15.10 29,372 -0.11(-0.71%)
Jul 15, 2015 15.18 15.24 15.14 15.21 15,222 -0.02(-0.14%)
Jul 14, 2015 15.14 15.28 15.14 15.23 35,745 +0.00(+0.00%)
Jul 13, 2015 15.24 15.30 15.19 15.23 33,816 -0.01(-0.09%)
Jul 10, 2015 15.18 15.32 15.17 15.24 28,038 +0.19(+1.29%)
Jul 09, 2015 15.07 15.16 14.79 15.05 28,304 +0.17(+1.16%)
Jul 08, 2015 15.28 15.36 14.74 14.88 71,981 -0.50(-3.22%)
Jul 07, 2015 15.27 15.49 15.09 15.37 43,024 +0.00(+0.00%)
Jul 06, 2015 15.14 15.49 15.06 15.37 32,643 +0.14(+0.89%)
Jul 02, 2015 15.59 15.24 15.24 15.24 16,308 -0.37(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.